富士紡ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 121 | 123 | 119 | 121 | -1 | -0.8% | 342,000 |
| 2010/06/30 | 123 | 123 | 120 | 122 | -4 | -3.2% | 471,000 |
| 2010/06/29 | 127 | 129 | 124 | 126 | -2 | -1.6% | 372,000 |
| 2010/06/28 | 130 | 130 | 127 | 128 | -1 | -0.8% | 371,000 |
| 2010/06/25 | 133 | 133 | 129 | 129 | -7 | -5.1% | 852,000 |
| 2010/06/24 | 138 | 138 | 135 | 136 | -4 | -2.9% | 336,000 |
| 2010/06/23 | 135 | 141 | 134 | 140 | +4 | +2.9% | 1,087,000 |
| 2010/06/22 | 136 | 137 | 135 | 136 | ±0 | ±0% | 355,000 |
| 2010/06/21 | 137 | 138 | 136 | 136 | -2 | -1.4% | 451,000 |
| 2010/06/18 | 139 | 140 | 137 | 138 | +2 | +1.5% | 500,000 |
| 2010/06/17 | 138 | 138 | 134 | 136 | -2 | -1.4% | 246,000 |
| 2010/06/16 | 138 | 139 | 137 | 138 | +3 | +2.2% | 363,000 |
| 2010/06/15 | 136 | 136 | 134 | 135 | +1 | +0.7% | 211,000 |
| 2010/06/14 | 134 | 135 | 133 | 134 | +4 | +3.1% | 329,000 |
| 2010/06/11 | 132 | 132 | 130 | 130 | +1 | +0.8% | 462,000 |
| 2010/06/10 | 129 | 130 | 127 | 129 | ±0 | ±0% | 466,000 |
| 2010/06/09 | 133 | 133 | 128 | 129 | -3 | -2.3% | 513,000 |
| 2010/06/08 | 132 | 134 | 131 | 132 | ±0 | ±0% | 353,000 |
| 2010/06/07 | 135 | 135 | 132 | 132 | -6 | -4.3% | 360,000 |
| 2010/06/04 | 138 | 140 | 136 | 138 | ±0 | ±0% | 527,000 |
| 2010/06/03 | 138 | 139 | 136 | 138 | +3 | +2.2% | 544,000 |
| 2010/06/02 | 137 | 138 | 135 | 135 | -3 | -2.2% | 273,000 |
| 2010/06/01 | 138 | 139 | 137 | 138 | -1 | -0.7% | 313,000 |
| 2010/05/31 | 137 | 141 | 136 | 139 | +2 | +1.5% | 934,000 |
| 2010/05/28 | 139 | 139 | 135 | 137 | +2 | +1.5% | 439,000 |
| 2010/05/27 | 132 | 136 | 131 | 135 | +2 | +1.5% | 542,000 |
| 2010/05/26 | 135 | 135 | 130 | 133 | +1 | +0.8% | 911,000 |
| 2010/05/25 | 137 | 138 | 131 | 132 | -6 | -4.3% | 791,000 |
| 2010/05/24 | 142 | 142 | 136 | 138 | -3 | -2.1% | 756,000 |
| 2010/05/21 | 138 | 141 | 137 | 141 | -2 | -1.4% | 726,000 |
| 2010/05/20 | 144 | 145 | 141 | 143 | -1 | -0.7% | 329,000 |
| 2010/05/19 | 147 | 147 | 140 | 144 | -4 | -2.7% | 1,039,000 |
| 2010/05/18 | 152 | 152 | 147 | 148 | -3 | -2% | 650,000 |
| 2010/05/17 | 154 | 154 | 150 | 151 | -4 | -2.6% | 1,391,000 |
| 2010/05/14 | 155 | 157 | 153 | 155 | -1 | -0.6% | 1,087,000 |
| 2010/05/13 | 151 | 157 | 151 | 156 | +6 | +4% | 2,057,000 |
| 2010/05/12 | 150 | 153 | 149 | 150 | -1 | -0.7% | 1,882,000 |
| 2010/05/11 | 148 | 157 | 146 | 151 | +11 | +7.9% | 5,821,000 |
| 2010/05/10 | 138 | 141 | 138 | 140 | +2 | +1.4% | 788,000 |
| 2010/05/07 | 137 | 140 | 135 | 138 | -6 | -4.2% | 2,280,000 |
| 2010/05/06 | 146 | 146 | 144 | 144 | -6 | -4% | 1,781,000 |
| 2010/04/30 | 155 | 156 | 150 | 150 | -5 | -3.2% | 1,374,000 |
| 2010/04/28 | 154 | 157 | 153 | 155 | -1 | -0.6% | 895,000 |
| 2010/04/27 | 155 | 157 | 154 | 156 | +2 | +1.3% | 718,000 |
| 2010/04/26 | 156 | 156 | 153 | 154 | ±0 | ±0% | 1,221,000 |
| 2010/04/23 | 152 | 155 | 152 | 154 | ±0 | ±0% | 774,000 |
| 2010/04/22 | 157 | 157 | 152 | 154 | +2 | +1.3% | 1,935,000 |
| 2010/04/21 | 150 | 153 | 150 | 152 | +2 | +1.3% | 756,000 |
| 2010/04/20 | 153 | 153 | 149 | 150 | -2 | -1.3% | 687,000 |
| 2010/04/19 | 153 | 153 | 151 | 152 | -5 | -3.2% | 796,000 |
3651～
3700
件表示中 / 3712件
類似銘柄と比較する
現在ご覧いただいている「富士紡ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 富士紡ＨＤ | 515,000円 | +7.7% | +7.9% | 2.91% | 12.43倍 | 1.23倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
| 帝繊維 | 275,200円 | +15.9% | +31.8% | 2.00% | 16.85倍 | 1.07倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| 片 倉 | 214,500円 | +3.0% | +0.3% | 2.33% | 16.96倍 | 0.79倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 三陽商 | 284,400円 | +3.3% | +16.8% | 4.89% | 7.40倍 | 0.77倍 |
|
アパレル大手。百貨店が主戦場。「マッキントッシュロンドン」など基幹７ブランド。下期偏重 |
| 小松マテーレ | 72,700円 | +3.7% | -4.9% | 3.58% | 13.68倍 | 0.73倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
市場注目の銘柄
チャート関連のコラム
